Красный котельщик

KRKOP

14.96 ₽ -1.45% ↓

История котировок KRKOP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2024-12-30	12.98	13.12	13.16	12.98	+1.86%	29	7,700	100,752
2024-12-28	12.88	12.88	12.98	12.84	0.00%	13	9,700	125,748
2024-12-27	12.88	12.88	13.08	12.84	-0.16%	27	6,100	78,794
2024-12-26	12.86	12.9	12.96	12.66	-0.62%	25	14,100	181,252
2024-12-25	12.88	12.98	12.98	12.84	+0.62%	13	4,500	58,048
2024-12-24	13	12.9	13.18	12.82	+0.31%	46	162,000	2,085,980
2024-12-23	12.7	12.86	13.5	12.7	-1.53%	46	13,900	182,048
2024-12-20	12.5	13.06	13.38	12.36	+3.98%	60	15,700	201,548
2024-12-19	12.32	12.56	12.78	12.24	+1.45%	25	7,100	89,628
2024-12-18	12.2	12.38	12.4	12.2	+0.81%	5	800	9,880
2024-12-17	12.24	12.28	12.34	12.24	+0.82%	15	7,200	88,460
2024-12-16	12.3	12.18	12.3	12.16	0.00%	18	8,200	100,504
2024-12-13	12.16	12.18	12.28	12.16	-0.16%	15	4,600	56,188
2024-12-12	12.36	12.2	12.48	12.18	0.00%	19	6,800	83,386
2024-12-11	12.96	12.2	12.96	12.2	-5.86%	94	57,300	707,532
2024-12-10	13.04	12.96	13.22	12.96	-0.77%	9	2,100	27,384
2024-12-09	13.24	13.06	13.32	12.98	+1.40%	14	3,700	48,486
2024-12-06	12.86	12.88	13.24	12.58	+0.16%	38	10,800	138,726
2024-12-05	12.88	12.86	13.02	12.86	-2.43%	11	3,900	50,254
2024-12-04	12.7	13.18	13.18	12.58	+4.77%	9	2,300	29,188
2024-12-03	12.66	12.58	13.2	12.26	-0.32%	61	13,200	167,598
2024-12-02	11.94	12.62	12.7	11.92	+4.64%	27	4,800	58,996
2024-11-29	11.9	12.06	12.7	11.88	+1.01%	19	3,900	47,262
2024-11-28	11.88	11.94	11.94	11.5	+1.88%	39	19,400	230,106
2024-11-27	12	11.72	12.06	11.4	-0.17%	56	38,500	452,948
2024-11-26	11.94	11.74	12.36	11.74	-3.61%	39	30,300	358,632
2024-11-25	12.94	12.18	13.04	11.78	-5.87%	124	128,100	1,574,890
2024-11-22	13	12.94	13.14	12.94	-0.46%	25	11,000	142,650
2024-11-21	13.02	13	13.14	13	0.00%	28	30,700	400,490
2024-11-20	13.28	13	13.3	12.74	-2.55%	65	36,100	472,350
2024-11-19	13.38	13.34	13.38	13.26	-0.30%	8	6,800	90,840
2024-11-18	13.6	13.38	13.6	13.36	-1.04%	26	11,500	155,710
2024-11-15	13.54	13.52	13.54	13.42	-0.15%	12	5,000	67,462
2024-11-14	13.56	13.54	13.6	13.54	0.00%	17	17,200	233,566
2024-11-13	13.58	13.54	13.6	13.54	0.00%	5	8,200	111,512
2024-11-12	13.26	13.54	13.6	13.26	+2.89%	39	20,900	280,226
2024-11-11	13	13.16	13.26	12.88	+0.61%	53	32,800	429,448
2024-11-08	12.92	13.08	13.28	12.72	-0.76%	55	25,800	333,154
2024-11-07	13.54	13.18	13.54	12.62	-1.35%	73	67,100	874,442
2024-11-06	13.2	13.36	13.36	13.2	+2.30%	12	2,600	34,504
2024-11-05	13.12	13.06	13.34	13.02	-1.66%	35	16,200	212,302
2024-11-02	13.2	13.28	13.56	13.04	+1.84%	31	17,800	235,478
2024-11-01	13.3	13.04	13.32	13.04	-1.95%	15	11,100	146,524
2024-10-31	13.44	13.3	13.58	13.08	+0.91%	34	12,500	167,012
2024-10-30	13.36	13.18	13.36	13.16	+0.61%	13	19,200	256,342
2024-10-29	12.98	13.1	13.1	12.96	+0.77%	16	5,300	69,066
2024-10-28	13.02	13	13.12	12.9	-0.15%	47	19,300	251,566
2024-10-25	13.24	13.02	13.24	13.02	-1.66%	19	34,600	451,744
2024-10-24	13.42	13.24	13.62	13.24	-1.34%	21	9,200	122,886
2024-10-23	13.44	13.42	13.68	13.34	-0.45%	11	1,800	24,222
2024-10-22	13.42	13.48	13.7	13.38	+0.45%	20	5,500	74,390
2024-10-21	13.28	13.42	13.74	13.28	+0.15%	46	10,500	141,614
2024-10-18	13.16	13.4	13.44	13.16	+0.90%	18	4,600	61,222
2024-10-17	13.16	13.28	13.3	13.14	-0.15%	16	12,100	159,634
2024-10-16	13.36	13.3	13.52	13.18	-0.45%	24	10,000	133,164
2024-10-15	13.48	13.36	13.66	13.06	-1.04%	52	31,400	416,888
2024-10-14	13.52	13.5	13.52	13.14	-1.03%	16	6,000	80,392
2024-10-11	13.78	13.64	13.78	13.52	+0.89%	11	5,200	70,398
2024-10-10	13.06	13.52	13.96	13	+4.00%	169	137,600	1,867,322
2024-10-09	13.22	13	13.68	12.9	-0.76%	100	53,700	708,536
2024-10-08	12.78	13.1	13.98	12.76	+2.18%	144	97,100	1,307,584
2024-10-07	12.84	12.82	13.02	12.8	-0.62%	24	8,700	112,202
2024-10-04	13	12.9	13.08	12.9	0.00%	20	21,500	278,044
2024-10-03	12.9	12.9	13.2	12.9	+0.94%	60	28,700	374,140
2024-10-02	13.02	12.78	13.1	12.78	-1.54%	35	23,300	302,556
2024-10-01	13.02	12.98	13.02	12.82	-0.15%	68	52,500	677,516
2024-09-30	13.36	13	13.46	13	-2.99%	85	38,000	500,768
2024-09-27	13.5	13.4	13.6	13.22	-1.76%	41	20,200	270,146
2024-09-26	13.58	13.64	13.64	13.34	-0.44%	22	8,500	114,138
2024-09-25	13.38	13.7	14.02	13.16	+1.48%	119	63,000	858,712
2024-09-24	13.46	13.5	13.54	13.34	+0.15%	29	11,900	160,442
2024-09-23	13.34	13.48	13.48	13.18	0.00%	69	38,100	509,890
2024-09-20	13.28	13.48	13.48	13.28	+1.51%	19	12,100	161,788
2024-09-19	13.28	13.28	13.3	13.12	+0.30%	23	10,200	135,378
2024-09-18	13.24	13.24	13.24	13.16	-0.45%	10	1,100	14,512
2024-09-17	13.26	13.3	13.3	13.14	+0.30%	40	20,600	271,606
2024-09-16	13.2	13.26	13.26	12.92	-0.60%	46	12,600	164,744
2024-09-13	13.32	13.34	13.34	13.18	+0.15%	14	19,000	252,078
2024-09-12	13.22	13.32	13.34	13.18	+0.30%	11	3,000	39,668
2024-09-11	13.3	13.28	13.3	13.24	-0.75%	13	4,400	58,446
2024-09-10	13.2	13.38	13.4	13.2	+0.75%	26	7,700	102,836
2024-09-09	13.3	13.28	13.32	13.2	0.00%	19	8,200	108,806
2024-09-06	13.14	13.28	13.32	13.14	-0.30%	13	2,700	35,780
2024-09-05	13.32	13.32	13.32	13.26	0.00%	8	4,200	55,920
2024-09-04	13.02	13.32	13.32	13.02	+2.15%	30	14,300	189,694
2024-09-03	13.08	13.04	13.24	13.04	0.00%	15	6,100	80,130
2024-09-02	13.22	13.04	13.24	12.84	-2.25%	37	22,400	289,504
2024-08-30	13.14	13.34	13.34	13.02	+0.76%	17	4,900	64,786
2024-08-29	13.22	13.24	13.3	13.22	0.00%	14	4,800	63,640
2024-08-28	13.56	13.24	13.74	12.74	-2.50%	78	39,800	524,014
2024-08-27	13.56	13.58	13.74	13.36	+0.44%	28	8,000	108,896
2024-08-26	13.58	13.52	13.58	13.32	+0.90%	13	6,000	80,816
2024-08-23	13.58	13.4	13.66	13.34	-1.33%	39	9,600	129,428
2024-08-22	13.72	13.58	13.76	13.2	-1.88%	80	30,600	411,838
2024-08-21	13.88	13.84	13.88	13.3	-0.86%	103	42,800	582,866
2024-08-20	13.78	13.96	14.24	13.78	+2.20%	98	39,000	543,630
2024-08-19	13.88	13.66	14	13.64	-1.44%	58	14,300	197,228
2024-08-16	14	13.86	14.24	13.86	-0.86%	86	39,700	556,934
2024-08-15	13.86	13.98	14.02	13.6	+0.87%	51	12,500	172,926
2024-08-14	13.88	13.86	14.1	13.42	-0.72%	134	58,100	795,418
2024-08-13	14.16	13.96	14.28	13.24	-0.43%	243	102,900	1,416,662
2024-08-12	13.4	14.02	14.12	13	+4.16%	151	80,000	1,084,494
2024-08-09	13.32	13.46	13.48	13.32	+1.05%	26	4,800	64,332
2024-08-08	13.24	13.32	13.46	13.24	0.00%	20	5,600	74,950
2024-08-07	13.24	13.32	13.32	13.24	-0.15%	5	600	7,960
2024-08-06	13	13.34	13.42	13	+2.14%	37	11,700	154,352
2024-08-05	13.16	13.06	13.16	12.92	-1.51%	25	10,200	132,612
2024-08-02	13.3	13.26	13.3	13.08	+1.38%	18	5,800	76,392
2024-08-01	13.14	13.08	13.32	12.92	-0.46%	36	23,500	310,064
2024-07-31	13.3	13.14	13.3	13.1	-0.76%	13	2,600	34,374
2024-07-30	13.14	13.24	13.26	13.14	+1.53%	23	10,500	138,636
2024-07-29	13.04	13.04	13.22	13	0.00%	32	9,000	117,834
2024-07-26	13.16	13.04	13.28	13.04	-0.91%	37	18,100	238,586
2024-07-25	13.54	13.16	13.56	12.92	-2.81%	102	53,200	702,966
2024-07-24	13.46	13.54	13.54	13.46	+0.30%	10	2,000	26,998
2024-07-23	13.42	13.5	13.52	13.16	+0.60%	56	15,600	208,062
2024-07-22	13.46	13.42	13.48	13.36	0.00%	16	2,400	32,270
2024-07-19	13.22	13.42	13.44	13.22	+1.51%	37	9,500	126,886
2024-07-18	13.16	13.22	13.26	13.12	-0.15%	14	2,700	35,554
2024-07-17	13.14	13.24	13.24	12.84	+0.15%	43	16,600	217,428
2024-07-16	13.14	13.22	13.24	13.12	+0.92%	15	4,700	61,954
2024-07-15	13.24	13.1	13.28	13	-1.21%	24	5,600	73,338
2024-07-12	13.1	13.26	13.32	13.1	+0.15%	19	4,300	56,808
2024-07-11	13.14	13.24	13.26	12.94	+1.07%	18	6,000	78,756
2024-07-10	13.16	13.1	13.18	12.9	+0.46%	18	5,800	75,750
2024-07-09	13.2	13.04	13.2	12.88	-1.36%	37	16,700	217,520
2024-07-08	13.02	13.22	13.38	13.02	+1.07%	39	12,700	168,392
2024-07-05	13.14	13.08	13.14	13.04	-0.61%	10	1,800	23,524
2024-07-04	13.14	13.16	13.62	13.02	-0.60%	83	36,500	483,914
2024-07-03	13.16	13.24	13.32	13.14	-0.45%	11	2,200	29,116
2024-07-02	13.3	13.3	13.32	13.14	0.00%	17	4,000	53,156
2024-07-01	13.34	13.3	13.44	12.98	-0.15%	18	10,800	142,180
2024-06-28	13	13.32	13.36	13	+1.06%	25	5,700	75,372
2024-06-27	14.08	13.18	14.12	13.16	-4.49%	112	28,400	379,606
2024-06-26	12.38	13.8	14.26	12.04	+11.47%	284	115,300	1,532,216
2024-06-25	12.58	12.38	12.58	12.1	-1.59%	72	21,800	269,556
2024-06-24	13.1	12.58	13.1	12.5	-3.53%	72	32,000	405,144
2024-06-21	13.38	13.04	13.48	12.9	0.00%	54	22,800	297,776
2024-06-20	13.04	13.04	13.38	12.82	+1.40%	44	35,900	469,330
2024-06-19	13.44	12.86	13.52	12.72	-4.46%	70	48,400	631,734
2024-06-18	13.46	13.46	13.54	13.46	-0.30%	6	800	10,804
2024-06-17	14	13.5	14.04	13.5	-2.60%	51	27,000	371,360
2024-06-14	13.8	13.86	13.98	13.62	+0.73%	20	4,100	56,712
2024-06-13	13.2	13.76	13.94	12.9	+0.15%	65	43,200	578,432
2024-06-11	13.84	13.74	13.84	13.16	-0.72%	95	39,300	533,540
2024-06-10	14.08	13.84	14.3	13.82	-1.28%	63	28,600	400,182
2024-06-07	13.98	14.02	14.2	13.72	+0.29%	34	7,100	99,306
2024-06-06	14.16	13.98	14.34	13.78	-2.51%	33	8,200	114,914
2024-06-05	14.4	14.34	14.4	13.9	-0.42%	61	26,100	369,840
2024-06-04	13.46	14.4	14.66	13.34	+10.77%	112	33,200	464,064
2024-06-03	13.64	13	13.66	12.74	-3.85%	99	85,200	1,124,818
2024-05-31	13.76	13.52	13.76	13.46	-1.60%	92	34,500	467,610
2024-05-30	13.9	13.74	14.42	13.74	-1.15%	109	44,500	623,982
2024-05-29	14.1	13.9	14.12	13.72	-0.71%	60	28,000	391,056
2024-05-28	13.88	14	14.74	13.68	0.00%	132	89,800	1,267,994
2024-05-27	14.1	14	14.46	13.94	-0.99%	82	30,300	427,546
2024-05-24	14.76	14.14	14.88	14.14	-3.68%	131	53,700	778,142
2024-05-23	14.58	14.68	14.82	14.44	+0.14%	84	52,300	762,806
2024-05-22	14.72	14.66	14.84	14.66	-0.54%	37	16,700	245,986
2024-05-21	14.72	14.74	15.04	14.68	-0.14%	73	41,100	609,128
2024-05-20	15.02	14.76	15.12	14.52	-2.51%	185	93,100	1,376,000
2024-05-17	14.84	15.14	15.14	14.78	+2.02%	116	74,500	1,107,636
2024-05-16	15.2	14.84	15.32	14.74	-2.37%	355	108,700	1,630,302
2024-05-15	15.62	15.2	15.62	15.04	-2.69%	225	107,900	1,651,318
2024-05-14	15.84	15.62	15.9	15.56	-0.76%	37	22,400	351,958
2024-05-13	15.54	15.74	15.76	15.5	+0.64%	48	27,100	424,908
2024-05-10	15.54	15.64	15.76	15.5	+0.39%	27	13,900	217,248
2024-05-08	15.58	15.58	15.9	15.52	0.00%	103	46,300	726,878
2024-05-07	15.64	15.58	15.64	15.06	-0.38%	109	60,900	937,716
2024-05-06	15.66	15.64	15.78	15.54	+0.26%	51	24,900	389,666
2024-05-03	15.58	15.6	15.62	15.5	-0.26%	20	4,700	73,256
2024-05-02	15.68	15.64	15.86	15.42	-0.51%	72	45,800	713,540
2024-04-30	15.7	15.72	15.88	15.68	-0.63%	19	6,700	105,680
2024-04-29	15.9	15.82	16.18	15.62	+0.76%	60	73,500	1,165,896
2024-04-27	15.98	15.7	16	15.64	-0.76%	53	31,400	498,512
2024-04-26	15.68	15.82	15.96	15.68	+1.67%	79	70,000	1,107,790
2024-04-25	15.5	15.56	15.8	15.48	+0.39%	68	41,900	655,194
2024-04-24	15.76	15.5	15.76	15.4	-0.64%	77	40,000	622,192
2024-04-23	15.78	15.6	16.08	15.6	-0.89%	76	37,100	586,314
2024-04-22	15.64	15.74	15.9	15.64	+0.64%	55	13,500	212,294
2024-04-19	15.72	15.64	15.72	15.6	-0.51%	50	17,800	278,778
2024-04-18	16.2	15.72	16.2	15.4	-1.26%	191	119,100	1,855,988
2024-04-17	15.62	15.92	16.22	15.36	+2.84%	184	111,500	1,757,490
2024-04-16	15.5	15.48	15.64	15.2	0.00%	133	56,900	878,692
2024-04-15	15.74	15.48	15.76	15.18	-1.02%	139	64,300	998,944
2024-04-12	15.88	15.64	16.28	15.62	-1.39%	119	40,300	637,642
2024-04-11	16.26	15.86	16.32	15.8	-1.61%	112	60,700	975,142
2024-04-10	16.16	16.12	16.36	16.08	-0.25%	48	14,500	234,830
2024-04-09	16.1	16.16	16.38	15.98	+1.38%	96	73,900	1,196,748
2024-04-08	16.12	15.94	16.12	15.88	+0.25%	56	22,000	351,860
2024-04-05	16.26	15.9	16.56	15.86	-2.21%	73	28,700	459,782
2024-04-04	16.06	16.26	16.8	16	-0.12%	89	49,700	811,904
2024-04-03	15.88	16.28	16.62	15.82	+2.39%	189	113,400	1,851,192
2024-04-02	15.78	15.9	16.14	15.78	+0.89%	89	46,000	735,788
2024-04-01	15.54	15.76	16.2	15.54	+1.81%	171	89,600	1,422,524
2024-03-29	15.54	15.48	15.58	15.36	-0.51%	50	25,200	389,816
2024-03-28	15.48	15.56	15.78	15.48	+1.04%	91	46,300	722,538
2024-03-27	15.52	15.4	15.54	15.28	-0.39%	50	15,900	244,656
2024-03-26	15.22	15.46	15.48	15.14	+0.65%	60	26,300	402,864
2024-03-25	15.6	15.36	15.6	15.04	-1.79%	118	60,600	924,872
2024-03-22	15.66	15.64	15.76	15.5	+0.64%	48	41,800	651,462
2024-03-21	15.46	15.54	15.78	15.46	+0.52%	54	36,800	574,614
2024-03-20	15.5	15.46	15.68	15.46	-0.13%	59	30,300	470,884
2024-03-19	15.44	15.48	16.08	15.44	+0.91%	168	93,300	1,467,728
2024-03-18	15.56	15.34	15.6	15.26	-1.79%	145	63,800	985,296
2024-03-15	15.44	15.62	15.8	15.44	+0.64%	101	52,300	817,882
2024-03-14	15.52	15.52	15.72	15.48	-0.26%	45	19,300	299,898
2024-03-13	15.52	15.56	15.72	15.34	-0.51%	84	35,500	551,720
2024-03-12	15.92	15.64	16.06	15.48	-1.14%	96	53,600	837,754
2024-03-11	15.48	15.82	15.92	15.48	+2.06%	115	48,400	763,284
2024-03-07	15.98	15.5	16.12	15.24	-2.02%	347	138,500	2,144,018
2024-03-06	16	15.82	16.16	15.54	-1.49%	206	113,000	1,786,676
2024-03-05	16.3	16.06	16.5	15.86	-1.59%	109	40,600	651,852
2024-03-04	16.2	16.32	16.48	16.08	+0.25%	59	30,400	494,742
2024-03-01	16.06	16.28	16.68	15.98	+2.13%	115	71,300	1,168,530
2024-02-29	16.22	15.94	16.52	15.76	-1.97%	160	83,400	1,345,194
2024-02-28	16.36	16.26	16.82	16.12	-0.25%	80	33,000	542,608
2024-02-27	16.02	16.3	16.5	15.8	+2.39%	391	66,100	1,073,794
2024-02-26	15.24	15.92	15.94	15.16	+3.51%	93	56,600	880,762
2024-02-22	15.06	15.38	15.6	15.06	+0.13%	30	13,100	201,748
2024-02-21	15.84	15.36	15.84	15.04	-3.03%	147	67,500	1,037,632
2024-02-20	16	15.84	16.28	15.8	-1.25%	63	27,500	438,024
2024-02-19	15.96	16.04	16.64	15.84	+0.50%	111	60,500	980,200
2024-02-16	16.54	15.96	16.54	15.94	-1.60%	93	29,800	480,714
2024-02-15	16.56	16.22	16.88	16.04	+1.12%	157	80,300	1,320,224
2024-02-14	16	16.04	17.3	15.88	+1.13%	572	416,800	6,900,698
2024-02-13	15.86	15.86	15.88	15.72	+0.63%	38	14,800	234,444
2024-02-12	16.12	15.76	16.12	15.5	-1.99%	200	134,800	2,117,986
2024-02-09	16.16	16.08	16.42	15.92	-2.43%	148	84,400	1,360,692
2024-02-08	16.44	16.48	16.64	16.3	-0.72%	61	23,200	381,380
2024-02-07	16.6	16.6	16.64	16.38	0.00%	96	72,200	1,194,498
2024-02-06	16.48	16.6	17.48	16.48	+0.73%	290	268,300	4,508,234
2024-02-05	16.48	16.48	16.66	16.36	-0.60%	57	22,100	364,784
2024-02-02	16.64	16.58	16.74	16.3	-0.24%	77	39,700	653,506
2024-02-01	16.7	16.62	16.78	16.52	+0.36%	88	64,300	1,068,318
2024-01-31	16.94	16.56	17.08	16.44	-2.70%	222	165,800	2,763,654
2024-01-30	17	17.02	17.18	16.44	+0.59%	184	97,400	1,646,150
2024-01-29	16.56	16.92	16.96	15.9	+2.42%	226	155,200	2,571,176
2024-01-26	16.56	16.52	16.92	16.24	+0.61%	158	89,700	1,487,182
2024-01-25	16.7	16.42	16.94	16.02	-0.12%	154	86,500	1,423,042
2024-01-24	16.16	16.44	16.7	16.08	+1.73%	265	144,400	2,371,084
2024-01-23	16.32	16.16	16.32	15.9	+0.25%	148	89,000	1,433,836
2024-01-22	15.8	16.12	16.32	15.66	+2.41%	198	162,500	2,598,114
2024-01-19	15.9	15.74	16.16	15.38	+2.21%	262	202,700	3,172,902
2024-01-18	15.44	15.4	15.82	15.36	+0.52%	80	70,100	1,084,744
2024-01-17	15.5	15.32	15.84	15.1	0.00%	99	76,000	1,177,754
2024-01-16	15.3	15.32	15.68	15.14	+0.66%	178	118,900	1,824,058
2024-01-15	15.44	15.22	15.94	14.7	-1.42%	238	178,400	2,752,910
2024-01-12	15.16	15.44	15.48	15	+1.71%	189	124,500	1,898,138
2024-01-11	14.98	15.18	15.18	14.84	+1.88%	146	90,800	1,364,592
2024-01-10	15	14.9	15.04	14.56	-1.06%	162	89,800	1,335,942
2024-01-09	15.08	15.06	15.24	14.56	-0.13%	189	118,700	1,773,326
2024-01-08	15.36	15.08	15.88	14.9	+0.67%	333	199,800	3,022,898
2024-01-05	14.94	14.98	15.44	14.52	-0.27%	229	132,300	1,978,102
2024-01-04	14.4	15.02	15.02	14.1	+4.31%	217	405,700	5,861,710
2024-01-03	14.3	14.4	14.4	14.1	0.00%	55	70,400	1,012,540

Архив котировок акции KRKOP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014